Skip to main content

Galmed Pharmaceutica (NQ: GLMD )

0.3463 +0.0161 (+4.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3557 0.3600 0.3206 0.3550 185,447 +0.01(+1.43%)
Nov 29, 2023 0.3700 0.3764 0.3361 0.3500 215,982 -0.02(-4.11%)
Nov 28, 2023 0.3100 0.3800 0.3100 0.3650 244,986 +0.06(+18.28%)
Nov 27, 2023 0.3100 0.3400 0.3003 0.3086 377,147 -0.01(-2.62%)
Nov 24, 2023 0.3200 0.3279 0.2710 0.3169 201,630 +0.02(+7.68%)
Nov 22, 2023 0.3168 0.3228 0.2876 0.2943 407,678 -0.07(-18.27%)
Nov 21, 2023 0.3400 0.3800 0.2600 0.3601 2,089,968 -0.07(-17.08%)
Nov 20, 2023 0.4100 0.4343 0.4050 0.4343 3,260,192 +0.03(+6.68%)
Nov 17, 2023 0.4001 0.4094 0.4000 0.4071 5,657 +0.00(+0.97%)
Nov 16, 2023 0.4200 0.4200 0.3901 0.4032 19,794 +0.00(+0.80%)
Nov 15, 2023 0.3900 0.4000 0.3825 0.4000 11,080 -0.01(-2.44%)
Nov 14, 2023 0.3941 0.4100 0.3610 0.4100 50,589 +0.06(+16.15%)
Nov 13, 2023 0.3900 0.3900 0.3505 0.3530 39,098 -0.03(-6.79%)
Nov 10, 2023 0.4200 0.4200 0.3600 0.3787 18,279 -0.03(-6.33%)
Nov 09, 2023 0.4000 0.4199 0.3698 0.4043 86,823 -0.01(-3.44%)
Nov 08, 2023 0.4410 0.4410 0.4187 0.4187 10,824 -0.00(-0.26%)
Nov 07, 2023 0.4300 0.4455 0.4128 0.4198 12,673 +0.00(+0.67%)
Nov 06, 2023 0.4305 0.4657 0.4098 0.4170 80,284 +0.02(+4.25%)
Nov 03, 2023 0.4000 0.4002 0.3900 0.4000 11,027 +0.01(+1.27%)
Nov 02, 2023 0.3999 0.3999 0.3801 0.3950 8,820 -0.00(-1.23%)
Nov 01, 2023 0.3900 0.4000 0.3800 0.3999 14,982 +0.02(+5.24%)
Oct 31, 2023 0.3600 0.4000 0.3600 0.3800 29,955 +0.02(+4.22%)
Oct 30, 2023 0.3620 0.3651 0.3620 0.3646 5,811 -0.01(-2.77%)
Oct 27, 2023 0.3700 0.3863 0.3700 0.3750 1,814 +0.00(+1.32%)
Oct 26, 2023 0.3885 0.3895 0.3700 0.3701 15,329 +0.00(+0.03%)
Oct 25, 2023 0.3600 0.3950 0.3600 0.3700 26,866 +0.00(+0.00%)
Oct 24, 2023 0.3700 0.4390 0.3700 0.3700 44,709 -0.04(-9.76%)
Oct 23, 2023 0.4300 0.4300 0.3900 0.4100 15,006 -0.01(-1.77%)
Oct 20, 2023 0.4305 0.4305 0.4150 0.4174 12,236 -0.01(-2.93%)
Oct 19, 2023 0.4300 0.4400 0.4100 0.4300 16,203 +0.00(+0.75%)
Oct 18, 2023 0.4284 0.4284 0.4054 0.4268 76,166 -0.00(-0.51%)
Oct 17, 2023 0.4100 0.4590 0.3800 0.4290 116,946 +0.03(+7.25%)
Oct 16, 2023 0.4100 0.4559 0.4000 0.4000 48,159 -0.01(-2.44%)
Oct 13, 2023 0.4384 0.4499 0.4100 0.4100 21,341 -0.04(-8.89%)
Oct 12, 2023 0.4500 0.4800 0.4500 0.4500 52,463 +0.00(+0.00%)
Oct 11, 2023 0.4601 0.4800 0.4222 0.4500 40,238 -0.01(-2.17%)
Oct 10, 2023 0.4400 0.4700 0.4316 0.4600 21,109 +0.03(+6.98%)
Oct 09, 2023 0.4500 0.4700 0.4200 0.4300 19,379 -0.02(-4.44%)
Oct 06, 2023 0.4500 0.4864 0.4462 0.4500 76,929 +0.01(+1.24%)
Oct 05, 2023 0.4500 0.4500 0.4306 0.4445 53,532 +0.01(+1.95%)
Oct 04, 2023 0.4600 0.4900 0.3659 0.4360 322,466 -0.02(-3.80%)
Oct 03, 2023 0.5300 0.5329 0.4445 0.4532 222,299 -0.10(-18.74%)
Oct 02, 2023 0.6000 0.8749 0.5000 0.5577 1,648,729 -0.06(-10.05%)
Sep 29, 2023 0.5760 0.6250 0.5701 0.6200 42,376 +0.06(+10.32%)
Sep 28, 2023 0.5652 0.6000 0.5401 0.5620 10,757 -0.02(-3.60%)
Sep 27, 2023 0.5815 0.5956 0.5500 0.5830 73,390 +0.01(+1.50%)
Sep 26, 2023 0.5782 0.6071 0.5377 0.5744 307,448 -0.02(-2.64%)
Sep 25, 2023 0.6300 0.5964 0.5810 0.5900 32,316 -0.04(-6.35%)
Sep 22, 2023 0.6385 0.6549 0.6130 0.6300 16,448 +0.03(+5.00%)
Sep 21, 2023 0.6700 0.6927 0.6000 0.6000 78,571 -0.03(-4.76%)
Sep 20, 2023 0.6500 0.6600 0.6000 0.6300 20,351 -0.00(-0.02%)
Sep 19, 2023 0.7000 0.7344 0.6300 0.6301 33,050 -0.07(-9.99%)
Sep 18, 2023 0.7384 0.7590 0.7000 0.7000 7,957 -0.04(-5.39%)
Sep 15, 2023 0.7509 0.7600 0.7399 0.7399 15,641 -0.01(-1.46%)
Sep 14, 2023 0.7800 0.7803 0.7410 0.7509 20,659 -0.00(-0.01%)
Sep 13, 2023 0.7700 0.7820 0.7500 0.7510 30,189 -0.05(-6.13%)
Sep 12, 2023 0.8100 0.8100 0.7700 0.8000 9,201 -0.01(-1.71%)
Sep 11, 2023 0.8326 0.8326 0.7900 0.8139 12,438 +0.01(+0.92%)
Sep 08, 2023 0.7900 0.8085 0.7900 0.8065 8,464 -0.00(-0.15%)
Sep 07, 2023 0.8100 0.8100 0.7725 0.8077 10,350 +0.01(+0.96%)
Sep 06, 2023 0.8300 0.8299 0.8000 0.8000 3,877 -0.01(-1.23%)
Sep 05, 2023 0.8999 0.8999 0.8070 0.8100 29,833 -0.07(-8.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.